Yahoo

Mail

Singapore markets close in 3 hours 25 minutes

Straits Times Index
3,297.35
+4.66(+0.14%)
Nikkei
38,285.52
+11.47(+0.03%)
Hang Seng
18,167.80
+404.77(+2.28%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,200.69
-2,743.38(-4.58%)
CMC Crypto 200
1,259.78
-79.29(-5.92%)

Lai Sun Development Company Limited (0488.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.560

-0.010

(-1.75%)

As of 11:55AM HKT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.570	0.570	0.530	0.560	0.560	12,812
30 Apr 2024	0.540	0.570	0.540	0.570	0.570	10,860
29 Apr 2024	0.560	0.570	0.530	0.550	0.550	115,800
26 Apr 2024	0.500	0.530	0.500	0.530	0.530	113,800
25 Apr 2024	0.470	0.480	0.435	0.460	0.460	291,200
24 Apr 2024	0.480	0.495	0.420	0.475	0.475	57,902
23 Apr 2024	0.495	0.500	0.475	0.495	0.495	21,900
22 Apr 2024	0.500	0.500	0.490	0.500	0.500	75,300
19 Apr 2024	0.550	0.550	0.495	0.495	0.495	1,850,300
18 Apr 2024	0.590	0.590	0.590	0.590	0.590	18,000
17 Apr 2024	0.580	0.600	0.570	0.600	0.600	38,100
16 Apr 2024	0.580	0.580	0.580	0.580	0.580	32,100
15 Apr 2024	0.650	0.660	0.600	0.600	0.600	47,100
12 Apr 2024	0.600	0.600	0.600	0.600	0.600	900
11 Apr 2024	0.610	0.640	0.560	0.620	0.620	93,000
10 Apr 2024	0.640	0.670	0.610	0.650	0.650	89,600
09 Apr 2024	0.600	0.640	0.580	0.640	0.640	179,900
08 Apr 2024	0.600	0.600	0.570	0.600	0.600	29,400
05 Apr 2024	0.580	0.600	0.580	0.600	0.600	15,600
03 Apr 2024	0.600	0.600	0.600	0.600	0.600	51,000
02 Apr 2024	0.610	0.630	0.580	0.600	0.600	37,200
28 Mar 2024	0.640	0.640	0.600	0.610	0.610	62,100
27 Mar 2024	0.640	0.640	0.610	0.610	0.610	43,084
26 Mar 2024	0.630	0.670	0.630	0.670	0.670	295,500
25 Mar 2024	0.590	0.640	0.530	0.640	0.640	392,266
22 Mar 2024	0.620	0.620	0.600	0.600	0.600	48,300
21 Mar 2024	0.560	0.640	0.560	0.620	0.620	10,500
20 Mar 2024	0.640	0.640	0.620	0.630	0.630	32,500
19 Mar 2024	0.640	0.640	0.630	0.640	0.640	7,200
18 Mar 2024	0.650	0.650	0.630	0.650	0.650	1,723,600
15 Mar 2024	0.660	0.680	0.640	0.680	0.680	45,700
14 Mar 2024	0.680	0.690	0.640	0.660	0.660	377,800
13 Mar 2024	0.660	0.720	0.660	0.710	0.710	179,100
12 Mar 2024	0.660	0.700	0.660	0.690	0.690	92,700
11 Mar 2024	0.680	0.680	0.660	0.660	0.660	64,500
08 Mar 2024	0.650	0.670	0.650	0.670	0.670	10,900
07 Mar 2024	0.670	0.680	0.650	0.680	0.680	376,600
06 Mar 2024	0.670	0.680	0.670	0.680	0.680	58,308
05 Mar 2024	0.690	0.690	0.660	0.680	0.680	40,500
04 Mar 2024	0.670	0.700	0.670	0.700	0.700	23,100
01 Mar 2024	0.700	0.730	0.700	0.730	0.730	2,300
29 Feb 2024	0.690	0.830	0.690	0.740	0.740	601,200
28 Feb 2024	0.720	0.730	0.670	0.670	0.670	434,400
27 Feb 2024	0.700	0.750	0.680	0.750	0.750	694,800
26 Feb 2024	0.670	0.730	0.650	0.730	0.730	1,284,751
23 Feb 2024	0.690	0.700	0.680	0.700	0.700	46,800
22 Feb 2024	0.670	0.680	0.660	0.670	0.670	175,500
21 Feb 2024	0.690	0.690	0.650	0.670	0.670	102,000
20 Feb 2024	0.680	0.680	0.680	0.680	0.680	15,000
19 Feb 2024	0.680	0.680	0.680	0.680	0.680	-
16 Feb 2024	0.670	0.690	0.670	0.680	0.680	74,400
15 Feb 2024	0.660	0.660	0.660	0.660	0.660	-
14 Feb 2024	0.660	0.660	0.660	0.660	0.660	11,800
09 Feb 2024	0.640	0.640	0.640	0.640	0.640	-
08 Feb 2024	0.640	0.670	0.630	0.630	0.630	9,600
07 Feb 2024	0.650	0.660	0.610	0.640	0.640	70,500
06 Feb 2024	0.630	0.660	0.630	0.660	0.660	22,900
05 Feb 2024	0.650	0.650	0.630	0.630	0.630	9,480
02 Feb 2024	0.670	0.670	0.640	0.650	0.650	61,500
01 Feb 2024	0.680	0.690	0.660	0.670	0.670	16,600
31 Jan 2024	0.680	0.720	0.650	0.660	0.660	85,806
30 Jan 2024	0.700	0.720	0.700	0.700	0.700	4,034,800
29 Jan 2024	0.730	0.730	0.700	0.700	0.700	145,580
26 Jan 2024	0.710	0.730	0.710	0.730	0.730	3,300
25 Jan 2024	0.720	0.730	0.720	0.730	0.730	28,313
24 Jan 2024	0.710	0.710	0.700	0.710	0.710	28,200
23 Jan 2024	0.700	0.700	0.700	0.700	0.700	-
22 Jan 2024	0.700	0.700	0.660	0.680	0.680	145,840
19 Jan 2024	0.680	0.790	0.670	0.710	0.710	81,900
18 Jan 2024	0.680	0.750	0.680	0.750	0.750	2,100
17 Jan 2024	0.690	0.690	0.680	0.680	0.680	42,340
16 Jan 2024	0.700	0.770	0.680	0.770	0.770	29,100
15 Jan 2024	0.760	0.760	0.760	0.760	0.760	-
12 Jan 2024	0.760	0.760	0.760	0.760	0.760	-
11 Jan 2024	0.720	0.720	0.710	0.760	0.760	1,200
10 Jan 2024	0.750	0.750	0.750	0.750	0.750	-
09 Jan 2024	0.750	0.750	0.750	0.750	0.750	-
08 Jan 2024	0.830	0.780	0.740	0.750	0.750	107,784
05 Jan 2024	0.830	0.840	0.740	0.830	0.830	194,400
04 Jan 2024	0.830	0.840	0.830	0.830	0.830	47,700
03 Jan 2024	0.770	0.860	0.770	0.860	0.860	2,100
02 Jan 2024	0.860	0.860	0.760	0.770	0.770	600
29 Dec 2023	0.850	0.850	0.820	0.850	0.850	31,100
28 Dec 2023	0.820	0.860	0.820	0.840	0.840	317,472
27 Dec 2023	0.780	0.790	0.660	0.790	0.790	1,033,520
22 Dec 2023	0.850	0.860	0.720	0.780	0.780	319,783
21 Dec 2023	0.880	0.880	0.880	0.880	0.880	-
20 Dec 2023	0.880	0.880	0.880	0.880	0.880	-
19 Dec 2023	0.880	0.880	0.880	0.880	0.880	-
18 Dec 2023	0.890	0.890	0.890	0.890	0.890	-
15 Dec 2023	0.890	0.890	0.870	0.890	0.890	90,900
14 Dec 2023	0.890	0.890	0.890	0.890	0.890	-
13 Dec 2023	0.800	0.890	0.760	0.890	0.890	1,200
12 Dec 2023	0.890	0.890	0.890	0.890	0.890	-
11 Dec 2023	0.890	0.890	0.890	0.890	0.890	-
08 Dec 2023	0.830	0.890	0.830	0.890	0.890	2,600
07 Dec 2023	0.860	0.860	0.860	0.860	0.860	30,000
06 Dec 2023	0.890	0.890	0.890	0.890	0.890	-
05 Dec 2023	0.890	0.890	0.890	0.890	0.890	4,200
04 Dec 2023	0.850	0.890	0.780	0.890	0.890	3,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.35+4.66(+0.14%)

Nikkei38,285.52+11.47(+0.03%)

Hang Seng18,167.80+404.77(+2.28%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,200.69-2,743.38(-4.58%)

CMC Crypto 2001,259.78-79.29(-5.92%)

Lai Sun Development Company Limited (0488.HK)

Straits Times Index
3,297.35
+4.66(+0.14%)

Nikkei
38,285.52
+11.47(+0.03%)

Hang Seng
18,167.80
+404.77(+2.28%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,200.69
-2,743.38(-4.58%)

CMC Crypto 200
1,259.78
-79.29(-5.92%)